| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $54.64 | $56.89 | $54.30 | $56.64 | 2,041,200 |
December 28 2012 | $55.05 | $55.59 | $54.70 | $54.73 | 1,181,300 |
December 27 2012 | $53.45 | $55.99 | $53.45 | $55.59 | 2,772,400 |
December 26 2012 | $55.08 | $55.13 | $53.32 | $53.41 | 887,500 |
December 24 2012 | $54.54 | $55.22 | $54.51 | $54.94 | 458,300 |
December 21 2012 | $55.36 | $55.87 | $54.59 | $54.94 | 2,467,000 |
December 20 2012 | $56.14 | $56.42 | $55.28 | $56.15 | 1,359,700 |
December 19 2012 | $56.88 | $57.08 | $55.99 | $56.03 | 1,645,000 |
December 18 2012 | $55.81 | $57.13 | $55.32 | $56.64 | 2,668,400 |
December 17 2012 | $54.66 | $55.98 | $54.39 | $55.92 | 2,508,100 |
December 14 2012 | $54.61 | $54.74 | $53.98 | $54.38 | 1,749,900 |
December 13 2012 | $55.42 | $55.75 | $53.84 | $54.71 | 2,801,100 |
December 12 2012 | $54.52 | $55.49 | $53.92 | $55.36 | 3,399,600 |
December 11 2012 | $54.28 | $55.16 | $53.77 | $54.84 | 4,475,700 |
December 10 2012 | $54.67 | $54.94 | $52.41 | $52.75 | 2,827,200 |
December 07 2012 | $54.74 | $55.59 | $54.61 | $54.73 | 2,640,200 |
December 06 2012 | $54.79 | $55.08 | $54.22 | $54.55 | 1,618,400 |
December 05 2012 | $54.95 | $55.41 | $54.25 | $54.92 | 1,776,900 |
December 04 2012 | $55.31 | $55.39 | $54.40 | $54.77 | 2,096,500 |
December 03 2012 | $56.60 | $56.62 | $55.43 | $55.55 | 1,799,600 |
November 30 2012 | $56.22 | $56.86 | $55.75 | $56.54 | 2,455,600 |
November 29 2012 | $56.52 | $57.40 | $55.78 | $56.29 | 1,335,600 |
November 28 2012 | $55.63 | $56.46 | $54.84 | $56.42 | 1,421,100 |
November 27 2012 | $55.74 | $56.28 | $54.93 | $55.60 | 1,760,200 |
November 26 2012 | $55.15 | $56.19 | $54.94 | $55.70 | 2,227,700 |